ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
187870/price/prices-20241201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241210,160858,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11600,740,2,6.81,53727290,4624,28.69,11000,11940,11000,14110,7610,10860,11619.22,0.78,0,-279,12020,11440,11150,10570,10280,11295,10425,35,3250,500,7600,10,1,7036609,816,11.34,0.57,12,0.07,1023.00,20221.00,17570,20240618,-33.98,10860,20241209,6.81,17570,-33.98,20240618,10860,6.81,20241209,17570,-33.98,20240618,10860,6.81,20241209,0.72,N,187870,500,35 억,,55190,N,N,0,N,00,N
20241210,150859,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11700,840,2,7.73,53471890,4602,28.56,11000,11940,11000,14110,7610,10860,11619.27,0.78,0,-268,12020,11440,11150,10570,10280,11295,10425,35,3250,500,7600,10,1,7036609,823,11.44,0.58,12,0.07,1023.00,20221.00,17570,20240618,-33.41,10860,20241209,7.73,17570,-33.41,20240618,10860,7.73,20241209,17570,-33.41,20240618,10860,7.73,20241209,0.72,N,187870,500,35 억,,55190,N,N,0,N,00,N
20241210,140859,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11710,850,2,7.83,49022160,4221,26.19,11000,11940,11000,14110,7610,10860,11613.87,0.78,0,-268,12020,11440,11150,10570,10280,11295,10425,35,3250,500,7600,10,1,7036609,824,11.45,0.58,12,0.06,1023.00,20221.00,17570,20240618,-33.35,10860,20241209,7.83,17570,-33.35,20240618,10860,7.83,20241209,17570,-33.35,20240618,10860,7.83,20241209,0.72,N,187870,500,35 억,,55190,N,N,0,N,00,N
20241210,130859,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11720,860,2,7.92,42196560,3636,22.56,11000,11940,11000,14110,7610,10860,11605.21,0.78,0,-255,12020,11440,11150,10570,10280,11295,10425,35,3250,500,7600,10,1,7036609,825,11.46,0.58,12,0.05,1023.00,20221.00,17570,20240618,-33.30,10860,20241209,7.92,17570,-33.30,20240618,10860,7.92,20241209,17570,-33.30,20240618,10860,7.92,20241209,0.72,N,187870,500,35 억,,55190,N,N,0,N,00,N
20241210,120858,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11740,880,2,8.10,36696660,3167,19.65,11000,11940,11000,14110,7610,10860,11587.20,0.78,0,-235,12020,11440,11150,10570,10280,11295,10425,35,3250,500,7600,10,1,7036609,826,11.48,0.58,12,0.05,1023.00,20221.00,17570,20240618,-33.18,10860,20241209,8.10,17570,-33.18,20240618,10860,8.10,20241209,17570,-33.18,20240618,10860,8.10,20241209,0.72,N,187870,500,35 억,,55190,N,N,0,N,00,N
20241210,110858,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11650,790,2,7.27,32217590,2784,17.27,11000,11940,11000,14110,7610,10860,11572.41,0.78,0,-227,12020,11440,11150,10570,10280,11295,10425,35,3250,500,7600,10,1,7036609,820,11.39,0.58,12,0.04,1023.00,20221.00,17570,20240618,-33.69,10860,20241209,7.27,17570,-33.69,20240618,10860,7.27,20241209,17570,-33.69,20240618,10860,7.27,20241209,0.72,N,187870,500,35 억,,55190,N,N,0,N,00,N
20241210,100859,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11640,780,2,7.18,27618030,2389,14.82,11000,11940,11000,14110,7610,10860,11560.50,0.78,0,-57,12020,11440,11150,10570,10280,11295,10425,35,3250,500,7600,10,1,7036609,819,11.38,0.58,12,0.03,1023.00,20221.00,17570,20240618,-33.75,10860,20241209,7.18,17570,-33.75,20240618,10860,7.18,20241209,17570,-33.75,20240618,10860,7.18,20241209,0.72,N,187870,500,35 억,,55190,N,N,0,N,00,N
20241210,090904,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11770,910,2,8.38,8463580,756,4.69,11000,11940,11000,14110,7610,10860,11195.21,0.78,0,-50,12020,11440,11150,10570,10280,11295,10425,35,3250,500,7600,10,1,7036609,828,11.51,0.58,12,0.01,1023.00,20221.00,17570,20240618,-33.01,10860,20241209,8.38,17570,-33.01,20240618,10860,8.38,20241209,17570,-33.01,20240618,10860,8.38,20241209,0.72,N,187870,500,35 억,,55190,N,N,0,N,00,N
20241209,160856,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,10860,-820,5,-7.02,178539310,16106,183.75,11650,11730,10860,15180,8180,11680,11085.31,0.79,0,-255,12313,11996,11673,11356,11033,11835,11195,35,3500,500,8170,10,1,7036609,764,10.62,0.54,12,0.23,1023.00,20221.00,17570,20240618,-38.19,10860,20241209,0.00,17570,-38.19,20240618,10860,0.00,20241209,17570,-38.19,20240618,10860,0.00,20241209,0.72,N,187870,500,35 억,,55441,N,N,0,N,00,N
20241209,150856,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,10870,-810,5,-6.93,172282460,15530,177.18,11650,11730,10870,15180,8180,11680,11093.53,0.79,0,-240,12313,11996,11673,11356,11033,11835,11195,35,3500,500,8170,10,1,7036609,765,10.63,0.54,12,0.22,1023.00,20221.00,17570,20240618,-38.13,10870,20241209,0.00,17570,-38.13,20240618,10870,0.00,20241209,17570,-38.13,20240618,10870,0.00,20241209,0.72,N,187870,500,35 억,,55441,N,N,0,N,00,N
20241209,140858,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,10960,-720,5,-6.16,150503080,13539,154.47,11650,11730,10960,15180,8180,11680,11116.26,0.79,0,110,12313,11996,11673,11356,11033,11835,11195,35,3500,500,8170,10,1,7036609,771,10.71,0.54,12,0.19,1023.00,20221.00,17570,20240618,-37.62,10960,20241209,0.00,17570,-37.62,20240618,10960,0.00,20241209,17570,-37.62,20240618,10960,0.00,20241209,0.72,N,187870,500,35 억,,55441,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20241210 160858 57 100.00 KOSDAQ 기계.장비 N N N N N 11600 740 2 6.81 53727290 4624 28.69 11000 11940 11000 14110 7610 10860 11619.22 0.78 0 -279 12020 11440 11150 10570 10280 11295 10425 35 3250 500 7600 10 1 7036609 816 11.34 0.57 12 0.07 1023.00 20221.00 17570 20240618 -33.98 10860 20241209 6.81 17570 -33.98 20240618 10860 6.81 20241209 17570 -33.98 20240618 10860 6.81 20241209 0.72 N 187870 500 35 억 55190 N N 0 N 00 N
3 20241210 150859 57 100.00 KOSDAQ 기계.장비 N N N N N 11700 840 2 7.73 53471890 4602 28.56 11000 11940 11000 14110 7610 10860 11619.27 0.78 0 -268 12020 11440 11150 10570 10280 11295 10425 35 3250 500 7600 10 1 7036609 823 11.44 0.58 12 0.07 1023.00 20221.00 17570 20240618 -33.41 10860 20241209 7.73 17570 -33.41 20240618 10860 7.73 20241209 17570 -33.41 20240618 10860 7.73 20241209 0.72 N 187870 500 35 억 55190 N N 0 N 00 N
4 20241210 140859 57 100.00 KOSDAQ 기계.장비 N N N N N 11710 850 2 7.83 49022160 4221 26.19 11000 11940 11000 14110 7610 10860 11613.87 0.78 0 -268 12020 11440 11150 10570 10280 11295 10425 35 3250 500 7600 10 1 7036609 824 11.45 0.58 12 0.06 1023.00 20221.00 17570 20240618 -33.35 10860 20241209 7.83 17570 -33.35 20240618 10860 7.83 20241209 17570 -33.35 20240618 10860 7.83 20241209 0.72 N 187870 500 35 억 55190 N N 0 N 00 N
5 20241210 130859 57 100.00 KOSDAQ 기계.장비 N N N N N 11720 860 2 7.92 42196560 3636 22.56 11000 11940 11000 14110 7610 10860 11605.21 0.78 0 -255 12020 11440 11150 10570 10280 11295 10425 35 3250 500 7600 10 1 7036609 825 11.46 0.58 12 0.05 1023.00 20221.00 17570 20240618 -33.30 10860 20241209 7.92 17570 -33.30 20240618 10860 7.92 20241209 17570 -33.30 20240618 10860 7.92 20241209 0.72 N 187870 500 35 억 55190 N N 0 N 00 N
6 20241210 120858 57 100.00 KOSDAQ 기계.장비 N N N N N 11740 880 2 8.10 36696660 3167 19.65 11000 11940 11000 14110 7610 10860 11587.20 0.78 0 -235 12020 11440 11150 10570 10280 11295 10425 35 3250 500 7600 10 1 7036609 826 11.48 0.58 12 0.05 1023.00 20221.00 17570 20240618 -33.18 10860 20241209 8.10 17570 -33.18 20240618 10860 8.10 20241209 17570 -33.18 20240618 10860 8.10 20241209 0.72 N 187870 500 35 억 55190 N N 0 N 00 N
7 20241210 110858 57 100.00 KOSDAQ 기계.장비 N N N N N 11650 790 2 7.27 32217590 2784 17.27 11000 11940 11000 14110 7610 10860 11572.41 0.78 0 -227 12020 11440 11150 10570 10280 11295 10425 35 3250 500 7600 10 1 7036609 820 11.39 0.58 12 0.04 1023.00 20221.00 17570 20240618 -33.69 10860 20241209 7.27 17570 -33.69 20240618 10860 7.27 20241209 17570 -33.69 20240618 10860 7.27 20241209 0.72 N 187870 500 35 억 55190 N N 0 N 00 N
8 20241210 100859 57 100.00 KOSDAQ 기계.장비 N N N N N 11640 780 2 7.18 27618030 2389 14.82 11000 11940 11000 14110 7610 10860 11560.50 0.78 0 -57 12020 11440 11150 10570 10280 11295 10425 35 3250 500 7600 10 1 7036609 819 11.38 0.58 12 0.03 1023.00 20221.00 17570 20240618 -33.75 10860 20241209 7.18 17570 -33.75 20240618 10860 7.18 20241209 17570 -33.75 20240618 10860 7.18 20241209 0.72 N 187870 500 35 억 55190 N N 0 N 00 N
9 20241210 090904 57 100.00 KOSDAQ 기계.장비 N N N N N 11770 910 2 8.38 8463580 756 4.69 11000 11940 11000 14110 7610 10860 11195.21 0.78 0 -50 12020 11440 11150 10570 10280 11295 10425 35 3250 500 7600 10 1 7036609 828 11.51 0.58 12 0.01 1023.00 20221.00 17570 20240618 -33.01 10860 20241209 8.38 17570 -33.01 20240618 10860 8.38 20241209 17570 -33.01 20240618 10860 8.38 20241209 0.72 N 187870 500 35 억 55190 N N 0 N 00 N
10 20241209 160856 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 10860 -820 5 -7.02 178539310 16106 183.75 11650 11730 10860 15180 8180 11680 11085.31 0.79 0 -255 12313 11996 11673 11356 11033 11835 11195 35 3500 500 8170 10 1 7036609 764 10.62 0.54 12 0.23 1023.00 20221.00 17570 20240618 -38.19 10860 20241209 0.00 17570 -38.19 20240618 10860 0.00 20241209 17570 -38.19 20240618 10860 0.00 20241209 0.72 N 187870 500 35 억 55441 N N 0 N 00 N
11 20241209 150856 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 10870 -810 5 -6.93 172282460 15530 177.18 11650 11730 10870 15180 8180 11680 11093.53 0.79 0 -240 12313 11996 11673 11356 11033 11835 11195 35 3500 500 8170 10 1 7036609 765 10.63 0.54 12 0.22 1023.00 20221.00 17570 20240618 -38.13 10870 20241209 0.00 17570 -38.13 20240618 10870 0.00 20241209 17570 -38.13 20240618 10870 0.00 20241209 0.72 N 187870 500 35 억 55441 N N 0 N 00 N
12 20241209 140858 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 10960 -720 5 -6.16 150503080 13539 154.47 11650 11730 10960 15180 8180 11680 11116.26 0.79 0 110 12313 11996 11673 11356 11033 11835 11195 35 3500 500 8170 10 1 7036609 771 10.71 0.54 12 0.19 1023.00 20221.00 17570 20240618 -37.62 10960 20241209 0.00 17570 -37.62 20240618 10960 0.00 20241209 17570 -37.62 20240618 10960 0.00 20241209 0.72 N 187870 500 35 억 55441 N N 0 N 00 N